Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 8,112.909 | 8,112.909 | 8,078.392 | 8,098.382 | 8,098.382 | -63.409 (-0.78%) | 511,733,584 |
5 Jul 2019 | USD | 8,123.278 | 8,171.974 | 8,093.658 | 8,161.791 | 8,161.791 | -8.44 (-0.10%) | 425,687,757 |
4 Jul 2019 | USD | 8,170.231 | 8,170.231 | 8,170.231 | 8,170.231 | 8,170.231 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8,129.57 | 8,170.231 | 8,122.335 | 8,170.231 | 8,170.231 | +61.139 (+0.75%) | 408,200,707 |
2 Jul 2019 | USD | 8,086.652 | 8,109.367 | 8,063.105 | 8,109.092 | 8,109.092 | +17.93 (+0.22%) | 488,381,948 |
1 Jul 2019 | USD | 8,145.853 | 8,150.447 | 8,059.29 | 8,091.162 | 8,091.162 | +84.918 (+1.06%) | 583,417,768 |
28 Jun 2019 | USD | 7,988.763 | 8,010.148 | 7,961.462 | 8,006.244 | 8,006.244 | +38.486 (+0.48%) | 1,759,352,760 |
27 Jun 2019 | USD | 7,939.36 | 7,976.577 | 7,935.472 | 7,967.758 | 7,967.758 | +57.787 (+0.73%) | 523,931,365 |
26 Jun 2019 | USD | 7,933.925 | 7,974.282 | 7,903.066 | 7,909.971 | 7,909.971 | +25.254 (+0.32%) | 537,922,308 |
25 Jun 2019 | USD | 8,005.266 | 8,007.313 | 7,879.155 | 7,884.717 | 7,884.717 | -120.979 (-1.51%) | 547,780,825 |
24 Jun 2019 | USD | 8,040.578 | 8,047.56 | 8,004.63 | 8,005.696 | 8,005.696 | -26.011 (-0.32%) | 528,181,539 |
21 Jun 2019 | USD | 8,028.692 | 8,073.019 | 8,011.2 | 8,031.707 | 8,031.707 | -19.633 (-0.24%) | 1,202,042,652 |
20 Jun 2019 | USD | 8,087.446 | 8,088.88 | 7,996.87 | 8,051.34 | 8,051.34 | +64.017 (+0.80%) | 528,688,698 |
19 Jun 2019 | USD | 7,970.256 | 7,998.592 | 7,930.382 | 7,987.323 | 7,987.323 | +33.44 (+0.42%) | 536,803,843 |
18 Jun 2019 | USD | 7,920.975 | 8,005.208 | 7,911.668 | 7,953.883 | 7,953.883 | +108.859 (+1.39%) | 567,691,093 |
17 Jun 2019 | USD | 7,819.432 | 7,865.98 | 7,812.609 | 7,845.024 | 7,845.024 | +48.365 (+0.62%) | 502,920,770 |
14 Jun 2019 | USD | 7,807.186 | 7,819.213 | 7,778.125 | 7,796.659 | 7,796.659 | -40.471 (-0.52%) | 465,374,210 |
13 Jun 2019 | USD | 7,822.558 | 7,848.364 | 7,813.602 | 7,837.13 | 7,837.13 | +44.411 (+0.57%) | 460,872,598 |
12 Jun 2019 | USD | 7,803.13 | 7,819.162 | 7,773.974 | 7,792.719 | 7,792.719 | -29.847 (-0.38%) | 481,737,067 |
11 Jun 2019 | USD | 7,901.042 | 7,909.994 | 7,798.628 | 7,822.566 | 7,822.566 | -0.603 (-0.01%) | 534,575,103 |
10 Jun 2019 | USD | 7,798.87 | 7,895.443 | 7,795.761 | 7,823.169 | 7,823.169 | +81.068 (+1.05%) | 522,195,232 |
7 Jun 2019 | USD | 7,652.968 | 7,767.016 | 7,647.908 | 7,742.101 | 7,742.101 | +126.548 (+1.66%) | 516,843,524 |
6 Jun 2019 | USD | 7,582.242 | 7,634.119 | 7,546.223 | 7,615.553 | 7,615.553 | +40.078 (+0.53%) | 542,412,445 |
5 Jun 2019 | USD | 7,585.679 | 7,589.473 | 7,498.167 | 7,575.475 | 7,575.475 | +48.358 (+0.64%) | 537,315,201 |
4 Jun 2019 | USD | 7,413.935 | 7,529.501 | 7,385.019 | 7,527.117 | 7,527.117 | +194.098 (+2.65%) | 619,526,938 |
3 Jun 2019 | USD | 7,441.215 | 7,457.657 | 7,292.215 | 7,333.019 | 7,333.019 | -120.129 (-1.61%) | 658,405,829 |
31 May 2019 | USD | 7,470.948 | 7,506.858 | 7,448.227 | 7,453.148 | 7,453.148 | -114.568 (-1.51%) | 590,431,354 |
30 May 2019 | USD | 7,565.459 | 7,595.901 | 7,527.657 | 7,567.716 | 7,567.716 | +20.407 (+0.27%) | 454,606,672 |
29 May 2019 | USD | 7,553.022 | 7,581.112 | 7,503.944 | 7,547.309 | 7,547.309 | -60.042 (-0.79%) | 579,478,901 |
28 May 2019 | USD | 7,655.663 | 7,693.737 | 7,603.76 | 7,607.351 | 7,607.351 | -29.658 (-0.39%) | 785,595,751 |